SMPL - The Simply Good Foods Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202017.0417.6116.9617.1917.191,415,289
May 29, 202016.5817.1916.2717.0317.031,128,000
May 28, 202017.9217.9816.6916.7016.701,233,900
May 27, 202017.5117.9316.9617.8817.88821,500
May 26, 202016.2717.4016.2717.2217.221,878,400
May 22, 202016.6616.6616.1316.4016.401,127,200
May 21, 202017.1017.1016.4316.5016.501,331,300
May 20, 202016.3717.2215.9117.0517.051,447,100
May 19, 202017.3517.4416.1416.1516.151,698,800
May 18, 202017.6117.7817.1217.3117.31866,800
May 15, 202016.9317.1916.6616.8816.88809,000
May 14, 202016.7517.4316.2616.8716.871,129,900
May 13, 202018.1218.1916.6516.8516.851,542,900
May 12, 202019.5119.5418.1918.2218.22874,300
May 11, 202019.9220.4719.4719.5419.54839,900
May 08, 202019.0220.1918.7520.0920.091,125,500
May 07, 202018.5918.9918.4018.7718.77922,500
May 06, 202018.3118.5817.8418.1818.18862,300
May 05, 202018.2918.6217.9118.1718.171,026,200
May 04, 202018.1218.4417.8418.2018.20934,000
May 01, 202018.4918.7318.0118.3518.351,275,300
Apr 30, 202018.8118.9518.1418.8518.851,365,100
Apr 29, 202017.5119.4817.3918.8618.862,822,600
Apr 28, 202017.9018.0516.7517.0017.002,056,500
Apr 27, 202017.6718.0217.6617.7517.751,047,600
Apr 24, 202017.8317.9617.4417.6617.66671,200
Apr 23, 202018.2818.3517.7317.7917.791,313,300
Apr 22, 202017.6118.4917.4718.4018.401,167,400
Apr 21, 202017.9118.0516.9217.3817.381,113,500
Apr 20, 202019.2719.5518.1318.1618.161,070,600
Apr 17, 202018.9719.1518.3718.9918.991,917,700
Apr 16, 202017.4719.0917.3718.7818.782,088,100
Apr 15, 202016.8117.4516.2217.1817.181,438,400
Apr 14, 202016.9017.7016.3717.0517.052,470,900
Apr 13, 202016.2616.7815.6516.6216.622,566,000
Apr 09, 202016.7017.0615.6515.7915.791,744,400
Apr 08, 202017.1617.4416.2916.5016.501,852,500
Apr 07, 202017.7518.0016.1317.0217.022,623,100
Apr 06, 202019.5120.0016.6317.1417.142,827,500
Apr 03, 202017.8818.9917.7218.7718.771,472,300
Apr 02, 202017.5618.5017.3618.1318.13852,300
Apr 01, 202018.4918.8617.5117.9017.901,208,100
Mar 31, 202017.6619.4717.5219.2619.261,990,500
Mar 30, 202016.4817.6616.0317.5417.54853,700
Mar 27, 202016.4216.9916.0516.3016.30748,500
Mar 26, 202015.6217.0115.4816.8716.87729,800
Mar 25, 202015.8416.1015.0315.4515.451,529,800
Mar 24, 202015.1115.9514.9515.6615.661,510,900
Mar 23, 202015.0515.1314.0814.6914.691,765,100
Mar 20, 202015.4416.2514.7314.9314.931,318,700
Mar 19, 202016.5417.6615.2415.4215.421,350,300
Mar 18, 202016.8517.7015.9016.5916.591,697,400
Mar 17, 202015.8918.2814.7418.1518.152,222,400
Mar 16, 202017.7417.7415.3515.8415.841,621,600
Mar 13, 202016.1717.2115.3416.8916.891,696,900
Mar 12, 202015.2816.0914.8915.6415.641,626,200
Mar 11, 202016.2116.6615.7816.5016.501,319,100
Mar 10, 202016.6116.7415.7016.6516.652,169,200
Mar 09, 202016.5616.9915.8516.1116.111,458,600
Mar 06, 202018.1118.7017.2917.5017.501,275,800
Mar 05, 202018.5018.9318.1418.7518.751,397,800
Mar 04, 202019.9420.3918.2618.8518.852,298,700
Mar 03, 202022.4022.4019.1519.4219.422,604,500
Mar 02, 202022.3022.4921.4722.4222.421,318,700
Feb 28, 202021.5722.0820.9422.0622.061,067,500
Feb 27, 202022.4622.7821.5721.9821.981,728,500
Feb 26, 202024.0324.4222.8322.8922.891,630,000
Feb 25, 202023.4524.6823.3424.0024.002,843,200
Feb 24, 202023.2523.3522.3222.7822.781,213,300
Feb 21, 202024.4524.7123.8423.9923.99808,000
Feb 20, 202024.4924.8324.3224.5124.51514,900
Feb 19, 202024.2424.6224.0224.5024.50751,500
Feb 18, 202024.5824.6523.5324.0124.011,270,200
Feb 14, 202024.8025.2824.5524.7124.71691,100
Feb 13, 202024.1924.8824.0124.8424.84994,000
Feb 12, 202024.0924.3523.7524.2524.25716,600
Feb 11, 202024.0624.7023.8223.8523.851,560,200
Feb 10, 202024.3924.4823.4824.0624.061,126,700
Feb 07, 202023.7324.0723.0023.1323.131,323,300
Feb 06, 202024.9724.9723.5823.8423.841,361,300
Feb 05, 202024.8525.1324.4925.0225.021,048,800
Feb 04, 202023.6224.8323.3524.7724.772,306,000
Feb 03, 202023.0123.2622.9123.1623.161,096,500
Jan 31, 202023.5523.6022.8422.9722.97915,700
Jan 30, 202023.4423.7522.9523.4723.471,107,100
Jan 29, 202024.2024.2123.2923.4723.471,608,100
Jan 28, 202024.3324.5823.8724.1324.131,388,300
Jan 27, 202025.0925.1323.9624.2424.241,896,100
Jan 24, 202025.2725.2824.3225.2325.231,322,900
Jan 23, 202025.1025.4924.7625.1825.18850,600
Jan 22, 202025.1825.4224.7624.9624.961,301,100
Jan 21, 202025.0525.3924.8325.1125.111,304,200
Jan 17, 202025.1125.2524.6625.1925.191,543,900
Jan 16, 202024.3425.0124.1724.9624.961,760,300
Jan 15, 202024.7525.2923.9124.1524.152,870,300
Jan 14, 202022.7024.4022.6824.3824.384,346,900
Jan 13, 202024.0024.2822.7522.8722.872,913,500
Jan 10, 202025.0625.7424.0024.0224.023,335,400
Jan 09, 202026.9527.1024.6424.8424.844,656,800
Jan 08, 202027.8028.1027.6427.8227.821,254,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...